Breaking News

Merck & Company Inc (MRK)

Symbol	Exchange	Currency
MRK	NYSE	USD	Real-time
0QAH	London	USD	Real-time
MRK	Xetra	EUR	Delayed
MRK	Switzerland	CHF	Delayed
1MRKX	Milan	EUR	Real-time
MRK	Vienna	EUR	Real-time
MRKm	Buenos Aires	ARS	Delayed
MRCK34	B3	BRL	Delayed
MRK	Mexico	MXN	Delayed
MRKUS	Lima	USD	Delayed
MRK	Ukraine	UAH	Delayed
MRK	Frankfurt	EUR	Delayed
MRK	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

129.13 -1.23 -0.94%

19:22:39 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,088,364
Bid/Ask: 0.00 / 0.00
Day's Range: 127.25 - 129.44

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Merck&Co Option Chain

Get free option data for MRK. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Merck&Co options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 30, 2026 16:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
65.72	0%	62.1	64.75	0	65.00	0.01	-80%	0	0.2	1
MRK Call 65.00 Exp: Jul 31, 2026 Last: 65.72 Chg.: 0% SymbolMRK\|20260731\|65.00C Delta0.9988 Imp Vol4.499 Bid62.1 Gamma0.0001 Theoretical64.08 Ask64.75 Theta-0.0596 Intrinsic Value64.42 Volume0 Vega0.0003 Time Value1.3 Open Interest29 Rho0.0009 Delta / Theta-16.7618 MRK Put 65.00 Exp: Jul 31, 2026 Last: 0.01 Chg.: -80% SymbolMRK\|20260731\|65.00P Delta-0.0072 Imp Vol5.7032 Bid0 Gamma0.0005 Theoretical0.1 Ask0.2 Theta-0.3851 Intrinsic Value-64.42 Volume1 Vega0.0014 Time Value64.43 Open Interest2 Rho0 Delta / Theta0.0187
60.74	0%	57.1	59.75	0	70.00	0	0%	0	0.08	0
MRK Call 70.00 Exp: Jul 31, 2026 Last: 60.74 Chg.: 0% SymbolMRK\|20260731\|70.00C Delta0.9987 Imp Vol4.0338 Bid57.1 Gamma0.0002 Theoretical59.08 Ask59.75 Theta-0.0582 Intrinsic Value59.42 Volume0 Vega0.0003 Time Value1.32 Open Interest29 Rho0.0009 Delta / Theta-17.1484 MRK Put 70.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260731\|70.00P Delta-0.0039 Imp Vol4.5974 Bid0 Gamma0.0004 Theoretical0.04 Ask0.08 Theta-0.179 Intrinsic Value-59.42 Volume0 Vega0.0008 Time Value59.42 Open Interest3 Rho0 Delta / Theta0.0217
0	0%	52.1	54.75	0	75.00	0	0%	0	0.08	0
MRK Call 75.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260731\|75.00C Delta0.9985 Imp Vol3.5999 Bid52.1 Gamma0.0002 Theoretical54.08 Ask54.75 Theta-0.057 Intrinsic Value54.42 Volume0 Vega0.0003 Time Value-54.42 Open Interest0 Rho0.001 Delta / Theta-17.52 MRK Put 75.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260731\|75.00P Delta-0.0043 Imp Vol4.1176 Bid0 Gamma0.0005 Theoretical0.04 Ask0.08 Theta-0.1765 Intrinsic Value-54.42 Volume0 Vega0.0009 Time Value54.42 Open Interest1 Rho0 Delta / Theta0.0245
					129.42	Price @ Jul 30, 2026 16:54 GMT
0.47	-65.19%	0.43	0.79	59	130.00	2.25	54.11%	1.26	2.11	13
MRK Call 130.00 Exp: Jul 31, 2026 Last: 0.47 Chg.: -65.19% SymbolMRK\|20260731\|130.00C Delta0.3603 Imp Vol0.372 Bid0.43 Gamma0.1489 Theoretical0.61 Ask0.79 Theta-0.4714 Intrinsic Value-0.58 Volume59 Vega0.0253 Time Value1.05 Open Interest294 Rho0.0013 Delta / Theta-0.7643 MRK Put 130.00 Exp: Jul 31, 2026 Last: 2.25 Chg.: 54.11% SymbolMRK\|20260731\|130.00P Delta-0.6204 Imp Vol0.4302 Bid1.26 Gamma0.131 Theoretical1.68 Ask2.11 Theta-0.5509 Intrinsic Value0.58 Volume13 Vega0.0257 Time Value1.67 Open Interest958 Rho-0.0019 Delta / Theta1.1263
0.3	-73.68%	0.26	0.45	20	131.00	2.86	56.28%	1.89	2.77	33
MRK Call 131.00 Exp: Jul 31, 2026 Last: 0.3 Chg.: -73.68% SymbolMRK\|20260731\|131.00C Delta0.2349 Imp Vol0.3862 Bid0.26 Gamma0.1178 Theoretical0.36 Ask0.45 Theta-0.4015 Intrinsic Value-1.58 Volume20 Vega0.0208 Time Value1.88 Open Interest251 Rho0.0008 Delta / Theta-0.5849 MRK Put 131.00 Exp: Jul 31, 2026 Last: 2.86 Chg.: 56.28% SymbolMRK\|20260731\|131.00P Delta-0.7522 Imp Vol0.4091 Bid1.89 Gamma0.1145 Theoretical2.33 Ask2.77 Theta-0.4345 Intrinsic Value1.58 Volume33 Vega0.0214 Time Value1.28 Open Interest190 Rho-0.0023 Delta / Theta1.7312
0.21	-61.82%	0.11	0.31	23	132.00	0	0%	2.61	3.5	0
MRK Call 132.00 Exp: Jul 31, 2026 Last: 0.21 Chg.: -61.82% SymbolMRK\|20260731\|132.00C Delta0.1489 Imp Vol0.4073 Bid0.11 Gamma0.0843 Theoretical0.21 Ask0.31 Theta-0.3198 Intrinsic Value-2.58 Volume23 Vega0.0157 Time Value2.79 Open Interest947 Rho0.0005 Delta / Theta-0.4657 MRK Put 132.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolMRK\|20260731\|132.00P Delta-0.8878 Imp Vol0.3503 Bid2.61 Gamma0.0807 Theoretical3.06 Ask3.5 Theta-0.2229 Intrinsic Value2.58 Volume0 Vega0.0129 Time Value-2.58 Open Interest53 Rho-0.0025 Delta / Theta3.9824

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

MRK Comments

Write your thoughts about Merck & Company Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	103,758.71	+1430.66	+1.40%
S. Africa 40 Futures	102,129	+167	+0.16%
US 30	52,138.1	+543.2	+1.05%
US 500	7,422.2	+105.8	+1.45%
US Tech 100	28,054.6	+862.3	+3.17%
DAX Futures	25,747.5	+211.5	+0.83%
Dollar Index	99.905	-0.824	-0.82%

Gold	4,104.95	+68.65	+1.70%
Silver	58.923	+0.834	+1.43%
Crude Oil WTI	83.91	-0.55	-0.65%
Brent Oil	87.01	-1.08	-1.23%
Natural Gas	2.766	+0.044	+1.62%
Copper	6.4828	+0.1713	+2.71%
US Corn	469.60	-1.40	-0.30%

USD/ZAR	16.5001	-0.1445	-0.87%
EUR/USD	1.1520	+0.0053	+0.46%
GBP/USD	1.3461	+0.0115	+0.86%
USD/JPY	159.80	-3.60	-2.20%
GBP/JPY	215.09	-3.44	-1.57%
USD/CAD	1.4001	-0.0048	-0.34%
AUD/USD	0.7025	+0.0056	+0.80%

Nampak	43,700	0	0.00%
MTN	22,991	-63	-0.27%
Standard Bank	32,702	+384	+1.19%
FirstRand Ltd	9,745	+127	+1.32%
Capitec	465,972	+5652	+1.23%
African Rainbow Minerals	16,517	+827	+5.27%
Naspers	85,691	+190	+0.22%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MRK	129.13	-1.23	-0.94%
	Actimed SA de CV .	9.296	+0.001	+0.02%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,745	+1.32%	8.07M
MTN	22,991	-0.27%	3.95M
Gold Fields	54,695	+1.63%	1.34M
Naspers	85,691	+0.22%	1.15M
Valterra Platinum	123,133	+6.63%	908.94K
AngloGold Ashanti ADR	132,291	+2.90%	580.40K
Capitec	465,972	+1.23%	219.44K

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	108	+20.00%	1.10K
Sab Zenzele Kabili Holdings	3,399.00	+17.21%	1.07K
Huge Group	105	+15.38%	325.00
Mondi	19,450	+12.27%	2.48M
Invicta	3,689	+7.55%	13.98K
Primary	2,138.00	+6.85%	1.55K
Valterra Platinum	123,133	+6.63%	908.94K

Name	Last	Chg. %	Vol.
Europa Metals	24	-14.29%	3.10K
Mantengu Mining	21.00	-12.50%	179.00K
Collins Property	1,063	-6.75%	11.34K
Foschini Prf	96.00	-4.95%	35.28K
Calgro M3 Holdings Ltd	400	-4.31%	1.05K
Nampak Prf	67.00	-4.29%	0
British American Tobacco	102,089	-3.54%	400.92K